2021 |
12/24 | 328 | 332 | 320 | 321 | -1.23% | 11,208,200 | 4783億8068万 | -8.55% |
12/23 | 320 | 325 | 320 | 325 | +1.56% | 5,634,600 | 4843億4181万 | -8.19% |
12/22 | 320 | 323 | 317 | 320 | +0.95% | 8,913,300 | 4768億9039万 | -10.36% |
12/21 | 318 | 320 | 314 | 317 | +0.63% | 8,813,800 | 4724億1955万 | -11.94% |
12/20 | 317 | 322 | 313 | 315 | -3.37% | 13,160,000 | 4694億3898万 | -13.22% |
12/17 | 323 | 331 | 322 | 326 | 0% | 15,516,200 | 4858億3209万 | -10.93% |
12/16 | 326 | 331 | 324 | 326 | +1.24% | 11,218,500 | 4858億3209万 | -11.41% |
12/15 | 320 | 328 | 319 | 322 | -0.31% | 12,102,600 | 4798億7096万 | -12.97% |
12/14 | 325 | 328 | 322 | 323 | -2.42% | 14,490,300 | 4813億6124万 | -13.17% |
12/13 | 334 | 337 | 328 | 331 | +0.3% | 17,506,100 | 4932億8350万 | -11.5% |
12/10 | 341 | 343 | 330 | 330 | -4.62% | 18,066,600 | 4917億9322万 | -12.23% |
12/09 | 352 | 353 | 343 | 346 | -2.81% | 13,303,000 | 5156億3774万 | -8.47% |
12/08 | 354 | 360 | 347 | 356 | +1.14% | 16,917,600 | 5305億4056万 | -5.82% |
12/07 | 349 | 352 | 344 | 352 | +3.23% | 12,734,500 | 5245億7943万 | -7.12% |
12/06 | 346 | 353 | 338 | 341 | -2.85% | 17,337,100 | 5081億8633万 | -10.03% |
12/03 | 350 | 352 | 340 | 351 | +2.33% | 18,041,300 | 5230億8915万 | -7.63% |
12/02 | 348 | 348 | 333 | 343 | -3.11% | 21,747,600 | 5111億6689万 | -9.97% |
12/01 | 358 | 368 | 352 | 354 | -3.28% | 25,894,200 | 5275億6000万 | -7.33% |
11/30 | 393 | 396 | 366 | 366 | -4.44% | 23,751,800 | 5454億4339万 | -4.19% |
11/29 | 396 | 397 | 382 | 383 | -6.13% | 20,836,700 | 5707億7819万 | +0.26% |
11/26 | 417 | 419 | 403 | 408 | -3.32% | 15,159,000 | 6080億3525万 | +6.81% |
11/25 | 420 | 426 | 410 | 422 | +1.69% | 16,523,000 | 6288億9921万 | +10.76% |
11/24 | 403 | 420 | 402 | 415 | +5.06% | 26,730,300 | 6184億6723万 | +9.5% |
11/22 | 389 | 395 | 378 | 395 | +1.8% | 12,986,100 | 5886億6158万 | +4.77% |
11/19 | (IR情報)13:30 訴訟の判決に関するお知らせ |
11/19 | 385 | 391 | 383 | 388 | -1.02% | 8,726,500 | 5782億2960万 | +3.19% |
11/18 | 388 | 393 | 384 | 392 | -0.25% | 12,737,600 | 5841億9073万 | +4.53% |
11/17 | 406 | 406 | 391 | 393 | -1.75% | 18,937,900 | 5856億8102万 | +5.36% |
11/16 | 404 | 410 | 396 | 400 | -0.5% | 22,719,500 | 5961億1299万 | +8.11% |
11/15 | 385 | 403 | 379 | 402 | +4.69% | 26,036,800 | 5990億9356万 | +9.54% |
11/12 | 385 | 392 | 381 | 384 | +0.79% | 15,795,300 | 5722億6847万 | +5.79% |
11/11 | 378 | 386 | 376 | 381 | +1.06% | 15,767,300 | 5677億9763万 | +5.83% |
11/10 | 375 | 385 | 373 | 377 | +1.34% | 16,646,600 | 5618億3650万 | +5.9% |
11/09 | 375 | 377 | 370 | 372 | +0.54% | 9,167,800 | 5543億8508万 | +5.08% |
11/08 | 369 | 385 | 369 | 370 | +0.54% | 19,487,200 | 5514億452万 | +5.11% |
11/05 | 386 | 387 | 360 | 368 | -2.9% | 28,097,000 | 5484億2395万 | +5.44% |
11/04 | (IR情報)15:45 2022年3月期通期業績予想の修正に関するお知らせ |
11/04 | (IR情報)15:45 2022年3月期第2四半期決算短信[日本基準](連結) |
11/04 | 373 | 381 | 367 | 379 | +3.27% | 21,612,500 | 5648億1706万 | +9.22% |
11/02 | 373 | 376 | 360 | 367 | -1.34% | 14,760,000 | 5469億3367万 | +6.69% |
11/01 | 369 | 373 | 362 | 372 | +2.48% | 11,736,400 | 5543億8508万 | +9.09% |
10/29 | 370 | 372 | 361 | 363 | -0.55% | 11,100,400 | 5409億7254万 | +7.4% |
10/28 | 365 | 370 | 361 | 365 | +0.27% | 13,850,300 | 5439億5311万 | +8.96% |
10/27 | 362 | 364 | 354 | 364 | +0.28% | 12,592,500 | 5424億6282万 | +9.97% |
10/26 | 369 | 372 | 363 | 363 | -0.55% | 10,287,800 | 5409億7254万 | +10.67% |
10/25 | 365 | 368 | 360 | 365 | -1.08% | 18,176,900 | 5439億5311万 | +12.65% |
10/22 | 366 | 374 | 364 | 369 | -0.27% | 14,129,900 | 5499億1424万 | +14.95% |
10/21 | 386 | 389 | 370 | 370 | -2.63% | 24,819,500 | 5514億452万 | +16.35% |
10/20 | 371 | 388 | 368 | 380 | +1.88% | 26,715,000 | 5663億734万 | +20.63% |
10/19 | 374 | 377 | 365 | 373 | -0.53% | 23,922,100 | 5558億7537万 | +19.94% |
10/18 | 365 | 383 | 365 | 375 | +1.9% | 35,221,400 | 5588億5593万 | +22.15% |
10/15 | 357 | 371 | 355 | 368 | +4.55% | 35,400,300 | 5484億2395万 | +21.05% |
10/14 | 346 | 353 | 332 | 352 | +0.57% | 31,240,300 | 5245億7943万 | +16.94% |
10/13 | 330 | 350 | 329 | 350 | +5.42% | 38,332,600 | 5215億9887万 | +17.45% |
10/12 | 323 | 334 | 322 | 332 | +3.11% | 27,775,100 | 4947億7378万 | +12.16% |
10/11 | 305 | 323 | 304 | 322 | +5.92% | 24,924,000 | 4798億7096万 | +9.52% |
10/08 | 295 | 308 | 295 | 304 | +4.83% | 24,714,500 | 4530億4587万 | +4.11% |
10/07 | 294 | 295 | 289 | 290 | -1.02% | 17,226,000 | 4321億8192万 | -0.34% |
10/06 | 318 | 318 | 291 | 293 | -7.86% | 41,244,100 | 4366億5277万 | +0.69% |
10/05 | 325 | 328 | 313 | 318 | -1.85% | 26,744,100 | 4739億983万 | +9.66% |
10/04 | 311 | 326 | 311 | 324 | +5.19% | 38,429,300 | 4828億5152万 | +12.11% |
10/01 | 303 | 309 | 300 | 308 | +0.33% | 13,177,000 | 4590億700万 | +7.32% |
09/30 | 302 | 310 | 300 | 307 | +1.99% | 21,682,500 | 4575億1672万 | +7.72% |
09/29 | 293 | 302 | 293 | 301 | +1.69% | 21,991,000 | 4485億7503万 | +5.99% |
09/28 | 292 | 297 | 291 | 296 | +1.72% | 17,180,900 | 4411億2361万 | +4.96% |
09/27 | 286 | 292 | 286 | 291 | +2.83% | 14,603,900 | 4336億7220万 | +3.56% |
09/24 | 282 | 284 | 278 | 283 | +2.91% | 14,061,600 | 4217億4994万 | +0.71% |
09/22 | 278 | 278 | 273 | 275 | -1.43% | 11,726,300 | 4098億2768万 | -2.48% |
09/21 | 278 | 282 | 277 | 279 | -2.79% | 11,804,400 | 4157億8881万 | -1.06% |
09/17 | 282 | 287 | 282 | 287 | +0.7% | 9,612,900 | 4277億1107万 | +1.41% |
09/16 | 289 | 291 | 283 | 285 | 0% | 13,006,200 | 4247億3051万 | +0.35% |
09/15 | 285 | 288 | 284 | 285 | -1.72% | 8,927,200 | 4247億3051万 | 0% |
09/14 | 288 | 293 | 287 | 290 | +2.11% | 16,177,000 | 4321億8192万 | +1.75% |
09/13 | 283 | 285 | 280 | 284 | -1.05% | 13,004,600 | 4232億4022万 | -0.7% |
09/10 | 285 | 289 | 285 | 287 | +0.35% | 10,582,900 | 4277億1107万 | +0.35% |
09/09 | 294 | 294 | 285 | 286 | -3.05% | 14,480,200 | 4262億2079万 | -0.35% |
09/08 | 283 | 295 | 282 | 295 | +2.79% | 17,062,400 | 4396億3333万 | +2.43% |
09/07 | 287 | 290 | 285 | 287 | +0.7% | 11,466,900 | 4277億1107万 | -0.35% |
09/06 | 287 | 288 | 284 | 285 | +0.35% | 11,360,500 | 4247億3051万 | -1.38% |
09/03 | 281 | 285 | 281 | 284 | +1.43% | 12,050,200 | 4232億4022万 | -2.07% |
09/02 | 281 | 282 | 278 | 280 | -1.06% | 7,820,600 | 4172億7909万 | -3.78% |
09/01 | 282 | 285 | 281 | 283 | +0.71% | 9,779,300 | 4217億4994万 | -3.08% |
08/31 | 277 | 282 | 275 | 281 | 0% | 11,020,400 | 4187億6938万 | -3.77% |
08/30 | 280 | 283 | 278 | 281 | +2.93% | 11,057,700 | 4187億6938万 | -3.77% |
08/27 | 269 | 275 | 267 | 273 | +0.74% | 10,794,100 | 4068億4712万 | -6.51% |
08/27 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 6,709,929株(0.45%)-0.06%義務消失 |
08/26 | 271 | 272 | 268 | 271 | -1.45% | 11,869,200 | 4038億6655万 | -7.19% |
08/25 | 270 | 282 | 269 | 275 | +2.61% | 21,346,800 | 4098億2768万 | -5.82% |
08/24 | 270 | 273 | 267 | 268 | -0.37% | 13,413,500 | 3993億9570万 | -8.53% |
08/23 | 273 | 276 | 269 | 269 | +0.37% | 14,913,100 | 4008億8599万 | -8.5% |
08/20 | 282 | 284 | 268 | 268 | -6.62% | 23,769,100 | 3993億9570万 | -9.46% |
08/19 | 290 | 292 | 286 | 287 | -2.38% | 10,459,900 | 4277億1107万 | -3.37% |
08/19 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 7,602,283株(0.51%)再IN |
08/18 | 290 | 296 | 290 | 294 | +1.03% | 4,913,000 | 4381億4305万 | -1.34% |
08/17 | 300 | 301 | 291 | 291 | -2.68% | 13,680,900 | 4336億7220万 | -2.68% |
08/16 | 300 | 302 | 298 | 299 | -1.97% | 8,660,000 | 4455億9446万 | 0% |
08/13 | 302 | 305 | 301 | 305 | -0.33% | 8,375,100 | 4545億3616万 | +2.01% |
08/12 | 307 | 309 | 303 | 306 | +0.66% | 11,099,400 | 4560億2644万 | +2.34% |
08/11 | 300 | 307 | 298 | 304 | +2.36% | 13,888,000 | 4530億4587万 | +1.33% |
08/10 | 300 | 303 | 295 | 297 | -2.3% | 13,926,000 | 4426億1390万 | -1.33% |
08/06 | 299 | 304 | 298 | 304 | +1% | 7,379,800 | 4530億4587万 | +1% |
08/05 | 300 | 302 | 298 | 301 | -0.66% | 9,958,300 | 4485億7503万 | -0.33% |
08/04 | 307 | 309 | 302 | 303 | -2.26% | 9,284,200 | 4515億5559万 | +0.33% |
08/03 | 301 | 310 | 300 | 310 | +2.31% | 11,286,600 | 4619億8757万 | +2.31% |
08/02 | 303 | 308 | 299 | 303 | -0.98% | 12,013,500 | 4515億5559万 | 0% |
07/27 | (IR情報)15:05 2022年3月期通期業績予想の修正に関するお知らせ |
07/27 | (IR情報)15:05 2022年3月期第1四半期決算短信[日本基準](連結) |